Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 138.96 139.00 134.87 136.06 3,217,303 -2.79(-2.01%)
Oct 30, 2019 138.73 139.01 137.74 138.84 2,158,571 -0.36(-0.26%)
Oct 29, 2019 138.56 140.15 138.14 139.21 3,236,770 -0.21(-0.15%)
Oct 28, 2019 137.29 139.95 137.06 139.41 3,805,320 +2.45(+1.79%)
Oct 25, 2019 134.01 138.24 133.70 136.97 3,764,901 +3.46(+2.59%)
Oct 24, 2019 136.20 136.27 131.64 133.50 7,226,747 -5.67(-4.07%)
Oct 23, 2019 138.05 139.17 137.35 139.17 3,294,987 +1.01(+0.73%)
Oct 22, 2019 137.11 139.29 136.15 138.16 2,529,009 +1.32(+0.96%)
Oct 21, 2019 136.45 137.01 135.87 136.84 2,439,359 +2.34(+1.74%)
Oct 18, 2019 134.88 135.46 134.40 134.50 3,266,504 -0.36(-0.27%)
Oct 17, 2019 134.53 136.47 134.48 134.86 2,406,743 +1.12(+0.84%)
Oct 16, 2019 134.50 135.41 133.69 133.74 2,367,006 -0.66(-0.49%)
Oct 15, 2019 131.41 135.26 131.41 134.40 3,763,737 +2.04(+1.54%)
Oct 14, 2019 130.33 133.91 129.75 132.36 3,981,204 +1.99(+1.52%)
Oct 11, 2019 127.10 131.61 127.09 130.38 5,682,944 +4.78(+3.80%)
Oct 10, 2019 124.48 126.25 124.41 125.60 3,882,459 +1.09(+0.87%)
Oct 09, 2019 125.63 125.71 124.35 124.51 4,165,252 +0.21(+0.17%)
Oct 08, 2019 125.62 126.00 124.17 124.31 3,421,985 -2.29(-1.81%)
Oct 07, 2019 127.82 128.11 126.60 126.60 3,058,435 -1.90(-1.48%)
Oct 04, 2019 128.01 128.69 127.33 128.50 3,212,056 +0.49(+0.38%)
Oct 03, 2019 127.94 128.20 124.36 128.01 3,746,506 -0.35(-0.27%)
Oct 02, 2019 129.52 129.65 127.52 128.36 3,694,751 -2.25(-1.72%)
Oct 01, 2019 136.07 136.24 130.43 130.61 3,981,442 -4.96(-3.66%)
Sep 30, 2019 135.68 136.53 135.19 135.57 3,122,285 -0.11(-0.08%)
Sep 27, 2019 135.64 136.59 134.85 135.68 3,480,536 +0.58(+0.43%)
Sep 26, 2019 135.24 135.58 134.25 135.10 3,376,610 -0.14(-0.10%)
Sep 25, 2019 135.87 136.05 134.98 135.24 3,381,049 -0.61(-0.45%)
Sep 24, 2019 137.76 138.17 135.37 135.85 3,701,405 -1.66(-1.21%)
Sep 23, 2019 136.47 138.07 135.65 137.52 2,564,669 +0.00(+0.00%)
Sep 20, 2019 138.07 139.50 137.29 137.52 4,502,433 -0.26(-0.19%)
Sep 19, 2019 138.04 139.21 137.64 137.77 1,978,434 -0.31(-0.22%)
Sep 18, 2019 138.22 138.58 136.27 138.08 2,656,370 -0.52(-0.38%)
Sep 17, 2019 138.34 139.01 137.30 138.60 3,324,095 -1.32(-0.94%)
Sep 16, 2019 141.19 141.19 138.47 139.92 2,982,267 -1.46(-1.03%)
Sep 13, 2019 140.68 142.23 140.07 141.38 3,072,966 +0.71(+0.50%)
Sep 12, 2019 139.88 141.72 139.04 140.67 3,480,722 +2.06(+1.49%)
Sep 11, 2019 140.07 140.10 136.37 138.61 4,338,904 -0.64(-0.46%)
Sep 10, 2019 137.02 139.45 136.90 139.25 3,929,282 +2.41(+1.76%)
Sep 09, 2019 136.07 138.42 135.81 136.84 3,748,699 +1.65(+1.22%)
Sep 06, 2019 135.77 135.97 134.38 135.19 2,137,046 -0.24(-0.18%)
Sep 05, 2019 134.00 137.23 133.91 135.43 2,936,377 +3.43(+2.60%)
Sep 04, 2019 131.80 132.46 131.11 132.00 1,844,118 +1.18(+0.90%)
Sep 03, 2019 133.10 133.29 129.68 130.82 2,226,153 -2.54(-1.90%)
Aug 30, 2019 133.24 133.71 132.28 133.36 2,385,274 +1.12(+0.85%)
Aug 29, 2019 131.37 132.79 131.16 132.24 3,844,679 +2.32(+1.78%)
Aug 28, 2019 127.90 130.11 127.00 129.92 2,853,140 +1.49(+1.16%)
Aug 27, 2019 129.74 129.87 128.15 128.44 2,766,217 -0.31(-0.24%)
Aug 26, 2019 129.48 129.85 127.89 128.74 2,686,523 +0.22(+0.17%)
Aug 23, 2019 132.01 132.23 128.04 128.52 5,122,216 -4.15(-3.13%)
Aug 22, 2019 133.59 134.36 132.07 132.67 1,748,129 -0.22(-0.17%)
Aug 21, 2019 134.16 134.95 132.81 132.89 1,968,809 +0.11(+0.09%)
Aug 20, 2019 134.51 134.51 132.74 132.78 2,500,077 -1.60(-1.19%)
Aug 19, 2019 135.00 135.20 133.41 134.38 3,878,039 +1.20(+0.90%)
Aug 16, 2019 130.16 133.52 129.84 133.18 4,222,069 +3.84(+2.97%)
Aug 15, 2019 130.34 131.69 128.34 129.34 5,399,590 -0.44(-0.34%)
Aug 14, 2019 132.99 133.09 129.66 129.77 4,963,343 -4.96(-3.68%)
Aug 13, 2019 132.84 137.19 132.50 134.73 3,973,862 +2.25(+1.70%)
Aug 12, 2019 133.21 134.65 132.01 132.48 1,738,255 -1.10(-0.83%)
Aug 09, 2019 134.46 134.63 132.41 133.58 1,935,959 -0.61(-0.46%)
Aug 08, 2019 134.32 135.23 133.65 134.19 3,989,612 +0.47(+0.35%)
Aug 07, 2019 132.38 133.97 129.15 133.72 7,334,029 -0.06(-0.04%)
Aug 06, 2019 134.69 135.22 133.12 133.78 4,276,736 -0.82(-0.61%)
Aug 05, 2019 138.06 138.12 134.36 134.59 3,541,498 -4.77(-3.42%)
Aug 02, 2019 141.25 141.30 138.76 139.37 2,965,249 -2.30(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.